Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SNPS
Synopsys Inc
stock NASDAQ

At Close
Jan 28, 2026 3:59:47 PM EST
511.48USD+1.747%(+8.78)1,370,788
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jan 28, 2026 9:26:30 AM EST
505.56USD+0.569%(+2.86)4,381
After-hours
Jan 28, 2026 4:39:30 PM EST
512.40USD+0.180%(+0.92)68,972
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EST)		OpenHighLowCloseChangeVolume
Change
Since
2026-01-28		505.6900515.790000505.6900511.4800+1.747%1,370,7880.000%
2026-01-27		503.5000505.810000496.0250502.7000-0.062%1,238,258+1.747%
2026-01-26		499.9400508.000000493.2700503.0100+0.323%1,437,593+1.684%
2026-01-23		507.4700509.710000496.7600501.3900-1.586%1,446,562+2.012%
2026-01-22		522.7400525.040000500.0000509.4700-2.391%1,902,171+0.395%
2026-01-21		509.7700525.490000503.5500521.9500+2.149%2,121,657-2.006%
2026-01-20		499.1400512.820000492.6000510.9700-1.034%1,691,893+0.100%
2026-01-16		508.9900520.240000508.0000516.3100+1.598%1,848,327-0.935%
2026-01-15		510.0000519.100000502.0000508.1900+0.564%1,240,701+0.647%
2026-01-14		505.2200507.370000498.5800505.3400-1.262%1,500,129+1.215%
2026-01-13		521.1800527.505000511.4800511.8000-4.053%1,767,689-0.063%
2026-01-12		524.2100535.200000523.7750533.4200+1.569%2,202,792-4.113%
2026-01-09		515.4900528.900000511.0990525.1800+2.078%2,050,535-2.609%
2026-01-08		511.1300518.060000509.4350514.4900-1.003%1,360,353-0.585%
2026-01-07		508.0000524.980000503.8800519.7000+2.148%2,273,826-1.582%
2026-01-06		495.6000509.470000494.0450508.7700+2.950%1,848,080+0.533%
2026-01-05		485.0300506.300000478.9500494.1900+2.866%2,710,747+3.499%
2026-01-02		478.9400485.889900471.4600480.4200+2.278%1,490,539+6.465%
2025-12-31		473.1300474.660000469.0741469.7200-1.005%1,177,492+8.890%
2025-12-30		474.7400478.780000472.0400474.4900-0.935%834,582+7.796%
2025-12-29		473.8800484.600000472.0000478.9700+0.384%1,327,617+6.787%
2025-12-26		474.9600478.590000472.3300477.1400+0.292%724,134+7.197%
2025-12-24		473.6800476.290000472.2350475.7500+0.059%439,092+7.510%
2025-12-23		477.5200478.190000469.8800475.4700-1.199%1,318,945+7.574%
2025-12-22		468.2500483.910000467.8200481.2400+3.776%2,065,843+6.284%
2025-12-19		460.7700469.582500459.6100463.7300+1.222%3,952,032+10.297%
2025-12-18		460.3200467.820000454.6900458.1300+1.117%1,694,339+11.645%
2025-12-17		465.9100467.000000452.9600453.0700-2.217%2,526,108+12.892%
2025-12-16		453.8600465.000000452.5000463.3400+1.907%2,098,661+10.390%
2025-12-15		458.0000470.720000453.4850454.6700+0.380%2,634,231+12.495%
2025-12-12		476.2400477.500000452.5100452.9500-5.094%2,740,685+12.922%
2025-12-11		476.6150482.230000455.6100477.2600+0.301%4,607,672+7.170%
2025-12-10		463.6500478.650000461.8800475.8300+2.142%3,278,331+7.492%
2025-12-09		468.4400471.630000460.6100465.8500+0.021%1,961,566+9.795%
2025-12-08		467.7700468.817100460.1400465.7500-0.216%2,172,401+9.819%
2025-12-05		464.9800471.120000464.3725466.7600+0.651%1,494,414+9.581%
2025-12-04		462.7000465.700000460.2000463.7400-0.579%1,511,538+10.295%
2025-12-03		445.2800468.290000443.3600466.4400+3.803%2,564,014+9.656%
2025-12-02		441.5600453.540000440.1000449.3500+2.523%2,740,821+13.827%
2025-12-01		446.0000447.000000429.2000438.2900+4.852%5,307,043+16.699%
2025-11-28		411.1000418.890000409.3664418.0100+2.033%1,062,508+22.361%
2025-11-26		403.1200411.642000401.2700409.6800+2.009%1,602,996+24.849%
2025-11-25		401.5500405.620000394.4100401.6100-0.746%1,218,010+27.357%
2025-11-24		395.0000405.910000391.6200404.6300+4.189%2,855,906+26.407%
2025-11-21		383.2700392.145000376.6922388.3600+0.716%1,795,753+31.703%
2025-11-20		401.7900405.540000383.2200385.6000-0.181%1,898,871+32.645%
2025-11-19		385.5000400.600000381.4900386.3000+0.646%2,076,079+32.405%
2025-11-18		388.0000389.599900376.1800383.8200-1.645%2,248,296+33.260%
2025-11-17		389.5000399.110000388.0100390.2400+0.105%1,695,117+31.068%
2025-11-14		388.0550397.850000386.2200389.8300-1.041%1,337,446+31.206%
2025-11-13		396.2500403.643521392.4100393.9300-1.224%2,022,648+29.840%
2025-11-12		400.6200403.750000394.4400398.8100+0.811%1,705,087+28.252%
2025-11-11		398.1200399.690000390.0200395.6000-1.290%1,718,374+29.292%
2025-11-10		398.8700401.280000388.4400400.7700+1.866%1,886,576+27.624%
2025-11-07		394.3200400.310000386.9100393.4300-0.684%2,641,922+30.005%
2025-11-06		411.0000411.555000391.5400396.1400-3.170%4,046,791+29.116%
2025-11-05		416.5000416.915000402.7000409.1100-1.739%4,292,543+25.023%
2025-11-04		435.0000437.110000415.2100416.3500-6.589%4,353,430+22.849%
2025-11-03		451.8400452.510000437.5700445.7200-1.785%1,944,017+14.754%
2025-10-31		445.3000456.235000442.6900453.8200+2.459%1,699,437+12.705%
2025-10-30		450.0000452.770000438.5501442.9300-2.725%1,717,041+15.476%
2025-10-29		454.7500457.150000444.4550455.3400-0.326%2,315,115+12.329%
2025-10-28		461.6800462.400000445.0000456.8300-1.844%2,173,824+11.963%
2025-10-27		471.2800475.420000461.4900465.4100+0.265%1,720,491+9.899%
2025-10-24		461.6500473.490000458.1300464.1800+1.774%1,294,614+10.190%
2025-10-23		452.0000460.410000450.5000456.0900+0.394%1,384,061+12.145%
2025-10-22		456.4800465.752700444.3600454.3000-1.033%2,755,264+12.586%
2025-10-21		448.2500459.690000445.0100459.0400+1.255%1,356,252+11.424%
2025-10-20		450.6600457.820000449.0000453.3500+1.276%1,539,868+12.822%
2025-10-17		435.6400456.840000435.2600447.6400+1.690%2,510,448+14.261%
2025-10-16		439.5300445.540000435.5800440.2000+0.986%1,931,270+16.193%
2025-10-15		446.2600448.893600432.0000435.9000-1.771%3,109,662+17.339%
2025-10-14		436.4100452.800000433.3600443.7600-0.946%2,937,588+15.261%
2025-10-13		449.4750453.800000440.0000448.0000+2.069%2,260,571+14.170%
2025-10-10		484.4100487.580000437.2675438.9200-9.391%3,588,204+16.531%
2025-10-09		487.5000488.080000480.6900484.4100-1.012%1,727,503+5.588%
2025-10-08		476.8100492.355000476.7200489.3600+2.413%1,789,645+4.520%
2025-10-07		484.1100484.110000468.4250477.8300-0.082%1,222,238+7.042%
2025-10-06		471.9850481.230000469.5500478.2200+1.929%1,650,967+6.955%
2025-10-03		473.5000475.800000466.5900469.1700-0.419%2,263,600+9.018%
2025-10-02		484.7000489.290000470.3500471.1450-3.608%2,693,359+8.561%
2025-10-01		488.7500495.720000484.5000488.7800-0.934%2,017,588+4.644%
2025-09-30		482.0500495.210000480.7850493.3900+2.446%2,649,377+3.666%
2025-09-29		488.0000491.960000478.2800481.6100-1.261%2,905,471+6.202%
2025-09-26		477.1400493.000000477.1400487.7600+0.115%2,533,277+4.863%
2025-09-25		462.5000487.585000462.0000487.2000+4.083%3,647,299+4.984%
2025-09-24		491.0000491.320000464.2400468.0900-4.534%4,028,363+9.270%
2025-09-23		511.4550512.999900488.5801490.3200-4.753%3,517,931+4.316%
2025-09-22		490.0000515.640000481.4600514.7900+3.893%4,831,772-0.643%
2025-09-19		479.0000498.050000475.2786495.5000+3.206%6,099,828+3.225%
2025-09-18		460.0000483.240000448.0000480.1100+12.861%8,240,335+6.534%
2025-09-17		425.0000429.250000417.5100425.4000-0.134%3,082,105+20.235%
2025-09-16		420.5500427.370000417.0000425.9700+1.615%3,006,152+20.074%
2025-09-15		431.5000433.990000416.7900419.2000-1.469%4,432,296+22.013%
2025-09-12		443.8200444.190000421.9400425.4500-2.887%6,689,000+20.221%
2025-09-11		415.9650439.680000405.5000438.1000+12.976%15,275,581+16.750%
2025-09-10		427.8000429.639900380.8400387.7800-35.837%21,155,816+31.900%
2025-09-09		610.9400614.890000602.5000604.3700-0.773%2,236,236-15.370%
2025-09-08		600.9200615.792500599.2200609.0800+1.829%1,729,462-16.024%
2025-09-05		609.7700615.750000594.6050598.1400-0.635%1,389,122-14.488%
2025-09-04		591.9900602.850000584.0001601.9600+1.662%1,012,922-15.031%
2025-09-03		590.7600593.700000586.7700592.1200+0.019%973,650-13.619%
2025-09-02		589.0500596.820000584.0050592.0100-1.907%1,399,878-13.603%
2025-08-29		608.9800612.000000601.9400603.5200-1.413%993,108-15.251%
2025-08-28		605.0300614.630000604.9900612.1700+1.492%902,258-16.448%
2025-08-27		596.9400603.870000593.3150603.1700+1.203%916,629-15.201%
2025-08-26		595.9300600.130000593.0000596.0000-0.168%1,224,369-14.181%
2025-08-25		604.9700605.340000596.1000597.0000-1.570%783,818-14.325%
2025-08-22		600.3600612.980000597.4800606.5200+1.396%863,358-15.670%
2025-08-21		597.1900603.940000593.0501598.1700-0.492%1,145,662-14.493%
2025-08-20		611.0900613.830000595.1000601.1300-1.903%1,659,454-14.914%
2025-08-19		620.6100624.821000611.0000612.7900-2.005%1,170,674-16.533%
2025-08-18		617.9100626.240000615.1150625.3300+1.201%749,721-18.206%
2025-08-15		616.3600620.000000606.3100617.9100+0.251%881,763-17.224%
2025-08-14		616.5000619.790000612.1728616.3600-0.357%954,202-17.016%
2025-08-13		628.7500628.890000612.6900618.5700-1.155%1,012,567-17.313%
2025-08-12		615.4200627.120000609.1600625.8000+1.571%1,168,486-18.268%
2025-08-11		620.4000623.470000613.6500616.1200-0.533%956,156-16.984%
2025-08-08		625.0000625.230000618.3600619.4200-0.146%700,666-17.426%
2025-08-07		632.8300632.990000608.1900620.3250-0.888%1,428,817-17.546%
2025-08-06		627.5000630.290000615.9500625.8800-0.417%1,016,525-18.278%
2025-08-05		634.7700636.250000624.0800628.5000-1.182%1,032,327-18.619%
2025-08-04		622.4200636.607500615.7850636.0200+2.808%1,121,673-19.581%
2025-08-01		617.5500625.310000608.1000618.6500-2.339%1,300,547-17.323%
2025-07-31		644.7800646.285000632.7400633.4700-1.841%1,165,883-19.257%
2025-07-30		635.1350651.730000632.6650645.3500+1.500%1,919,045-20.744%
2025-07-29		614.0600647.200000613.5800635.8100+7.286%3,293,702-19.555%
2025-07-28		605.2800607.710000588.3700592.6300-1.483%1,770,544-13.693%
2025-07-25		611.6500611.650000600.8600601.5500-1.333%1,820,247-14.973%
2025-07-24		611.5500615.050000606.3100609.6800-0.771%1,414,535-16.107%
2025-07-23		612.8000618.490000605.0250614.4200-0.115%2,002,657-16.754%
2025-07-22		583.9200617.000000578.8700615.1300+4.002%2,890,615-16.850%
2025-07-21		587.5900596.430000582.6500591.4600+1.146%2,445,322-13.522%
2025-07-18		588.2050600.895000578.8700584.7600-0.722%3,682,373-12.532%
2025-07-17		567.5050590.000000562.9950589.0100+3.118%3,621,099-13.163%
2025-07-16		569.2500574.980000550.6200571.2000+0.369%7,936,047-10.455%
2025-07-15		553.8900570.380000549.0000569.1000+3.561%3,178,745-10.125%
2025-07-14		575.0000579.000000542.4900549.5300-1.743%5,084,276-6.924%
2025-07-11		563.9700572.910000559.1400559.2800-1.220%1,358,518-8.547%
2025-07-10		552.4900569.440000545.8250566.1900+2.766%1,775,454-9.663%
2025-07-09		552.3800554.425000544.0600550.9500-0.102%840,004-7.164%
2025-07-08		540.6700552.350000538.9800551.5100+2.794%1,314,790-7.258%
2025-07-07		544.1100545.080000534.3400536.5200-2.227%1,391,033-4.667%
2025-07-03		544.7000555.000000536.3500548.7400+4.900%2,020,005-6.790%
2025-07-02		517.1800526.090000514.0000523.1100+0.255%979,181-2.223%
2025-07-01		509.2150522.850000506.0800521.7800+1.775%1,512,846-1.974%
2025-06-30		505.8900517.400000503.9200512.6800+1.999%1,343,857-0.234%
2025-06-27		500.0100521.690000500.0100502.6300+1.398%2,153,612+1.761%
2025-06-26		489.0100496.710000486.0550495.7000+1.730%1,019,600+3.183%
2025-06-25		478.9800487.680000474.0000487.2700+1.731%868,074+4.968%
2025-06-24		474.3000481.000000472.5600478.9800+1.699%866,291+6.785%
2025-06-23		468.8900474.200000460.8900470.9800+0.096%897,712+8.599%
2025-06-20		480.0000482.530000468.5400470.5300-0.652%1,511,213+8.703%
2025-06-18		473.3300478.490000468.7600473.6200-0.374%1,040,704+7.994%
2025-06-17		477.8100484.530000473.8200475.4000-0.836%765,859+7.589%
2025-06-16		480.5000482.830000473.7500479.4100+0.115%1,386,481+6.689%
2025-06-13		486.4400488.652500477.5300478.8600-3.259%1,162,636+6.812%
2025-06-12		497.2600500.890000494.7200494.9900-1.146%867,947+3.331%
2025-06-11		503.2500505.980000498.2401500.7300-0.728%1,105,065+2.147%
2025-06-10		495.7700504.530000493.2800504.4000+1.741%1,085,136+1.404%
2025-06-09		503.8800512.000000495.0100495.7700+2.010%1,612,342+3.169%
2025-06-06		486.3200490.755000482.4800486.0000+0.788%943,237+5.243%
2025-06-05		475.6000490.670000472.8800482.2000+1.904%1,677,124+6.072%
2025-06-04		467.3200474.215000463.6032473.1900+1.486%972,566+8.092%
2025-06-03		464.5600471.960000461.1150466.2600+0.024%1,295,322+9.698%
2025-06-02		459.9200466.460000452.4900466.1500+0.468%1,299,357+9.724%
2025-05-30		450.3600465.760000447.4800463.9800+1.976%3,356,647+10.238%
2025-05-29		473.0000487.990000437.6900454.9900-1.609%4,315,286+12.416%
2025-05-28		511.0200514.989900445.0000462.4300-9.645%4,806,214+10.607%
2025-05-27		507.1400515.080000504.3600511.7900+2.594%1,252,201-0.061%
2025-05-23		495.3200501.970000493.7250498.8500-0.920%670,213+2.532%
2025-05-22		500.7400506.589900497.1200503.4800+0.403%774,906+1.589%
2025-05-21		507.2200514.020000501.2750501.4600-2.744%866,234+1.998%
2025-05-20		512.5000515.730000508.0000515.6100-0.078%740,820-0.801%
2025-05-19		507.5000518.470000504.1400516.0100+0.307%848,761-0.878%
2025-05-16		514.4800516.670000509.7400514.4300-0.010%948,144-0.573%
2025-05-15		516.6300521.100000512.1900514.4800-0.614%826,697-0.583%
2025-05-14		512.3600518.082600512.3600517.6600+0.378%881,661-1.194%
2025-05-13		506.5800516.580000505.5800515.7100+2.002%823,434-0.820%
2025-05-12		503.6600506.660000497.0500505.5900+4.699%1,099,988+1.165%
2025-05-09		487.1100487.835000479.0350482.9000-0.330%571,662+5.918%
2025-05-08		485.0000491.320000482.7200484.5000+0.824%1,011,946+5.569%
2025-05-07		474.1500483.855000473.1140480.5400+1.476%899,671+6.439%
2025-05-06		468.7600478.535000467.8600473.5500-0.809%834,409+8.010%
2025-05-05		469.1700482.870000465.5900477.4100+1.086%1,074,753+7.136%
2025-05-02		469.8500476.435000467.5850472.2800+2.813%1,294,009+8.300%
2025-05-01		462.4700467.730000457.7000459.3600+0.076%1,137,680+11.346%
2025-04-30		449.6700460.710000448.6500459.0100-0.382%1,339,198+11.431%
2025-04-29		445.8300462.430000444.2400460.7700+3.784%1,415,418+11.005%
2025-04-28		444.3900447.460000436.8800443.9700-0.593%1,117,134+15.206%
2025-04-25		435.6400447.310000433.3100446.6200+1.759%1,032,145+14.522%
2025-04-24		426.1600440.185000423.0000438.9000+3.948%1,093,021+16.537%
2025-04-23		432.3400441.380000420.1700422.2300+2.136%1,008,147+21.138%
2025-04-22		407.6900417.160000402.8550413.4000+2.744%946,540+23.725%
2025-04-21		406.2600407.290000396.0300402.3600-2.652%901,557+27.120%
2025-04-17		421.3800421.780000412.1000413.3200-0.561%1,002,463+23.749%
2025-04-16		416.1900423.560000408.6200415.6500-2.349%1,064,375+23.055%
2025-04-15		423.0900430.320000422.2283425.6500+0.870%1,016,070+20.164%
2025-04-14		428.9000430.550000416.0000421.9800+0.183%1,119,621+21.210%
2025-04-11		407.0700425.705000402.8301421.2100+3.519%1,745,748+21.431%
2025-04-10		415.3200417.730000391.6100406.8900-5.087%1,537,660+25.705%
2025-04-09		380.8800432.540000375.9700428.7000+12.346%2,146,094+19.310%
2025-04-08		391.3900403.190000376.2300381.5900+0.181%2,191,495+34.039%
2025-04-07		375.9600402.000000365.7400380.9000-1.863%3,060,221+34.282%
2025-04-04		402.9950408.940000387.4100388.1300-7.093%2,513,548+31.781%
2025-04-03		417.6800421.125000404.0777417.7600-4.741%2,133,561+22.434%
2025-04-02		426.1600443.620000425.0000438.5500+0.599%1,111,152+16.630%
2025-04-01		430.1100436.720000423.1700435.9400+1.653%986,032+17.328%
2025-03-31		429.0200431.685000423.0827428.8500-2.078%1,371,426+19.268%
2025-03-28		446.9200448.050000437.0600437.9500-1.856%941,719+16.790%
2025-03-27		445.4800450.580000440.4300446.2300-0.816%699,038+14.623%
2025-03-26		454.3500460.435000447.1100449.9000-1.603%728,864+13.687%
2025-03-25		457.4300458.640600453.7136457.2300-0.118%746,871+11.865%
2025-03-24		456.8200464.220000455.5400457.7700+2.044%948,001+11.733%
2025-03-21		441.2000454.610000438.1200448.6000-0.309%3,208,491+14.017%
2025-03-20		446.8900453.930700443.1900449.9900-0.064%796,318+13.665%
2025-03-19		447.1800455.490000440.8200450.2800+0.511%1,093,253+13.592%
2025-03-18		448.8100454.590000445.0200447.9900-1.217%995,933+14.172%
2025-03-17		445.0000460.809900440.0000453.5100+1.631%1,436,989+12.783%
2025-03-14		433.0500447.980000433.0500446.2300+4.118%1,109,178+14.623%
2025-03-13		431.6300439.435000425.7300428.5800-0.897%1,512,481+19.343%
2025-03-12		442.2300449.740000431.8500432.4600+0.413%1,869,955+18.272%
2025-03-11		431.0300440.520000427.7300430.6800+0.193%1,303,226+18.761%
2025-03-10		437.4000441.580000427.3000429.8500-4.664%1,691,619+18.990%
2025-03-07		443.2600452.542400433.5000450.8800+1.155%1,104,754+13.440%
2025-03-06		439.0000450.360000435.8400445.7300-0.498%1,493,780+14.751%
2025-03-05		437.3200451.290000433.9100447.9600+0.559%1,235,460+14.180%
2025-03-04		440.3700451.970000429.7700445.4700+0.499%1,620,683+14.818%
2025-03-03		463.5700467.731600442.2900443.2600-3.066%2,085,878+15.391%
2025-02-28		462.2900463.480000448.1100457.2800+0.565%1,505,498+11.853%
2025-02-27		481.5000488.000000454.0500454.7100-3.348%1,931,355+12.485%
2025-02-26		465.0000476.705000462.2450470.4600+2.732%1,515,247+8.719%
2025-02-25		467.6400469.270000457.0000457.9500-2.580%1,783,254+11.689%
2025-02-24		479.2800481.130000465.0000470.0800-1.002%1,226,265+8.807%
2025-02-21		493.7400493.740000472.7400474.8400-3.873%1,338,013+7.716%
2025-02-20		502.4100505.170000493.4800493.9700-1.399%1,256,320+3.545%
2025-02-19		521.2700521.270000486.5700500.9800-4.575%2,391,186+2.096%
2025-02-18		527.9600528.000000516.0650525.0000+0.473%1,085,617-2.575%
2025-02-14		527.3600527.660000519.4100522.5300-1.090%937,210-2.115%
2025-02-13		509.7100529.370000508.3100528.2900+3.645%1,025,277-3.182%
2025-02-12		513.5800517.720000507.9500509.7100-3.672%952,480+0.347%
2025-02-11		526.8100530.030000524.5800529.1400-0.412%426,577-3.337%
2025-02-10		527.8500536.210000526.2675531.3300+1.048%761,874-3.736%
2025-02-07		536.0000545.650000522.0000525.8200-1.380%693,042-2.727%
2025-02-06		530.9900536.040000528.8800533.1800+0.901%657,354-4.070%
2025-02-05		524.5700529.640000515.7900528.4200+0.867%533,608-3.206%
2025-02-04		516.9100524.345000514.8200523.8800+0.698%848,460-2.367%
2025-02-03		511.6900526.110000510.0000520.2500-0.995%742,311-1.686%
2025-01-31		528.2600533.980000523.4700525.4800-0.167%1,066,013-2.664%
2025-01-30		515.9000528.151900515.7400526.3600+2.662%732,406-2.827%
2025-01-29		523.6100523.960000511.2170512.7100-2.549%885,141-0.240%
2025-01-28		510.2000527.840000504.0000526.1200+3.013%1,598,327-2.783%
2025-01-27		523.2800530.000000502.1915510.7300-6.492%1,828,594+0.147%
2025-01-24		552.8900553.270000542.1450546.1900-0.970%867,316-6.355%
2025-01-23		540.7600556.310000537.8700551.5400+1.256%1,507,313-7.263%
2025-01-22		531.2100547.401000531.2100544.7000+2.822%1,046,705-6.099%
2025-01-21		532.0000535.480000527.0700529.7500+0.579%1,172,123-3.449%
2025-01-17		529.2300529.950000523.8800526.7000+2.111%1,228,356-2.890%
2025-01-16		512.2500523.880000508.3800515.8100+1.700%1,144,924-0.839%
2025-01-15		501.4600510.950000501.2800507.1900+3.432%1,094,269+0.846%
2025-01-14		492.6600494.780000484.6600490.3600+0.601%737,832+4.307%
2025-01-13		489.0800493.395000485.2100487.4300-1.037%853,327+4.934%
2025-01-10		496.8900498.330000485.1100492.5400-1.884%1,265,961+3.845%
2025-01-08		491.4200502.790000490.4100502.0000+2.949%1,247,525+1.888%
2025-01-07		501.5900502.785000485.7900487.6200-2.682%1,195,386+4.893%
2025-01-06		499.6600509.090000498.2200501.0600+1.489%800,857+2.080%
2025-01-03		488.2200494.880000485.3500493.7100+2.270%744,074+3.599%
2025-01-02		494.0400494.530000479.0000482.7500-0.538%798,005+5.951%
2024-12-31		487.7000489.055000483.5600485.3600-0.284%613,873+5.382%
2024-12-30		485.9900491.555000478.8420486.7400-0.849%653,258+5.083%
2024-12-27		490.8500495.200000485.0700490.9100-0.990%642,480+4.190%
2024-12-26		495.1500500.829900494.7600495.8200-0.868%535,112+3.158%
2024-12-24		494.2350500.505000492.2000500.1600+1.539%425,362+2.263%
2024-12-23		493.9200507.950000488.6600492.5800+0.081%1,109,531+3.837%
2024-12-20		486.8200501.555000483.4980492.1800-0.237%1,825,010+3.921%
2024-12-19		502.3900509.980000493.0100493.3500-0.218%1,063,804+3.675%
2024-12-18		512.7300519.430000492.2500494.4300-3.407%1,066,566+3.448%
2024-12-17		520.3500524.730000510.9800511.8700-1.961%1,404,374-0.076%
2024-12-16		507.3900525.330000505.5000522.1100+2.721%1,262,691-2.036%
2024-12-13		507.7500516.000000499.2500508.2800-0.674%1,170,164+0.630%
2024-12-12		512.0500514.980000508.0800511.7300-0.064%712,948-0.049%
2024-12-11		511.3500515.870000509.3600512.0600+1.334%983,902-0.113%
2024-12-10		505.0000507.649900495.4000505.3200-0.623%1,711,233+1.219%
2024-12-09		515.2900517.709900504.8000508.4900-1.699%1,843,190+0.588%
2024-12-06		518.8500529.800000515.6800517.2800+0.386%2,309,038-1.121%
2024-12-05		544.5200558.870000513.0915515.2900-12.366%5,039,073-0.739%
2024-12-04		580.0000592.990000577.7700588.0000+3.124%1,821,337-13.014%
2024-12-03		560.3600570.790000559.2100570.1900+0.753%704,397-10.297%
2024-12-02		555.9300566.940000554.8400565.9300+1.332%717,766-9.621%
2024-11-29		548.1400565.269900547.1650558.4900+1.963%571,262-8.417%
2024-11-27		552.7300552.730000542.8901547.7400-1.121%758,648-6.620%
2024-11-26		562.6500562.810000549.5800553.9500-1.410%744,218-7.667%
2024-11-25		569.4100570.275000557.6200561.8700-0.566%832,145-8.968%
2024-11-22		557.8800568.405000555.8100565.0700+1.278%883,167-9.484%
2024-11-21		549.0600560.550000543.5400557.9400+3.025%852,876-8.327%
2024-11-20		535.8500542.160000528.6000541.5600+1.412%552,462-5.554%
2024-11-19		516.8500535.004400515.0020534.0200+1.916%563,426-4.221%
2024-11-18		523.6800530.979700518.9200523.9800+0.620%670,340-2.386%
2024-11-15		542.1400542.140000519.6644520.7500-5.026%1,014,731-1.780%
2024-11-14		555.1800557.405000541.6611548.3100-1.730%770,356-6.717%
2024-11-13		550.2600567.010000550.0750557.9600+0.811%615,114-8.330%
2024-11-12		551.3000555.865000548.7400553.4700-0.502%555,696-7.587%
2024-11-11		559.5000561.550000553.2901556.2600-0.942%532,695-8.050%
2024-11-08		573.8400573.840000559.9000561.5500-2.099%942,556-8.916%
2024-11-07		560.0000574.640000557.8200573.5900+3.695%1,094,232-10.828%
2024-11-06		536.4000554.840000534.2900553.1500+5.971%1,272,261-7.533%
2024-11-05		527.3500532.360000521.1500521.9800-0.484%612,852-2.012%
2024-11-04		521.6000527.250000516.9800524.5200+1.181%569,464-2.486%
2024-11-01		508.8300521.600000508.8300518.4000+0.933%810,972-1.335%
2024-10-31		531.9700531.970000512.8300513.6100-4.252%1,178,754-0.415%
2024-10-30		526.2000536.870000523.2800536.4200+1.362%1,219,367-4.649%
2024-10-29		511.0000531.380000509.3500529.2100+6.657%1,151,042-3.350%
2024-10-28		505.1600505.205000495.9100496.1800-1.077%616,034+3.084%
2024-10-25		500.2200508.360000498.6300501.5800+1.278%605,734+1.974%
2024-10-24		497.0700500.650000491.1200495.2500+0.373%643,946+3.277%
2024-10-23		498.1400502.420000489.7700493.4100-1.791%643,199+3.662%
2024-10-22		500.9000503.550000495.3900502.4100-0.629%672,531+1.805%
2024-10-21		501.9300507.500000501.1200505.5900-0.284%813,749+1.165%
2024-10-18		500.6500513.680000499.0500507.0300+0.464%811,308+0.878%
2024-10-17		511.2400514.720000501.5000504.6900+0.666%1,113,752+1.345%
2024-10-16		515.9700515.970000495.5000501.3500-3.132%1,647,301+2.021%
2024-10-15		548.3000550.590000515.6900517.5600-5.115%1,455,479-1.175%
2024-10-14		544.3100547.130000541.6400545.4600+1.026%828,888-6.230%
2024-10-11		531.9750541.230000530.0000539.9200+1.283%812,857-5.267%
2024-10-10		526.0800536.420000525.3350533.0800+0.771%918,715-4.052%
2024-10-09		517.3700530.400000516.3850529.0000+2.171%921,574-3.312%
2024-10-08		498.7000518.165000498.2400517.7600+4.625%1,122,179-1.213%
2024-10-07		493.0000497.140000489.4500494.8700-0.851%800,587+3.356%
2024-10-04		509.6200510.300000496.1000499.1200+0.749%629,535+2.476%
2024-10-03		490.5800499.150000490.5800495.4100-0.284%858,719+3.244%
2024-10-02		493.9100506.265000493.2800496.8200+0.254%634,448+2.951%
2024-10-01		507.5400508.355000490.5550495.5600-2.139%1,081,239+3.213%
2024-09-30		511.4800511.480000502.1000506.3900-1.348%755,529+1.005%
2024-09-27		519.1400519.140000509.0750513.3100-0.406%506,825-0.357%
2024-09-26		523.9800525.490000509.2001515.4000+0.988%870,376-0.761%
2024-09-25		506.0200511.790000503.8200510.3600+0.696%828,407+0.219%
2024-09-24		507.6900510.960000497.1600506.8300+0.206%1,010,229+0.917%
2024-09-23		507.4100509.920000505.2850505.7900-0.170%719,792+1.125%
2024-09-20		510.7000513.132500502.5000506.6500-1.453%1,480,350+0.953%
2024-09-19		517.1800521.430000510.6900514.1200+3.664%1,257,499-0.513%
2024-09-18		506.4900506.850000493.0901495.9500-1.254%1,068,027+3.131%
2024-09-17		505.8600507.600000496.2700502.2500+0.738%1,380,805+1.838%
2024-09-16		491.9600501.320000491.1600498.5700+1.734%1,178,691+2.589%
2024-09-13		488.9500494.770000485.0000490.0700+0.229%931,544+4.369%
2024-09-12		480.1400494.630000476.9300488.9500+1.547%1,167,215+4.608%
2024-09-11		466.4900482.535000460.1300481.5000+3.437%1,467,872+6.226%
2024-09-10		463.3600467.870000458.7850465.5000+0.289%930,136+9.878%
2024-09-09		466.5300467.160000457.5150464.1600+0.041%1,902,737+10.195%
2024-09-06		477.9200482.000000462.4200463.9700-2.533%1,066,503+10.240%
2024-09-05		475.0600484.080000469.5800476.0300-0.314%1,192,937+7.447%
2024-09-04		476.9100483.400000472.6000477.5300-0.767%1,886,511+7.110%
2024-09-03		514.1500514.400000479.0900481.2200-7.383%2,537,608+6.288%
2024-08-30		525.5300529.000000514.4400519.5800+0.495%1,193,070-1.559%
2024-08-29		514.9200526.430000513.4300517.0200+1.380%908,853-1.072%
2024-08-28		522.9100523.800000506.3300509.9800-2.261%1,070,252+0.294%
2024-08-27		521.9300529.545000518.0700521.7800-0.785%1,359,195-1.974%
2024-08-26		533.5200537.340000523.4500525.9100-2.499%952,902-2.744%
2024-08-23		558.8800558.880000538.1200539.3900-1.582%1,046,936-5.174%
2024-08-22		577.2600585.665000546.9200548.0600-2.943%1,214,432-6.674%
2024-08-21		559.5700568.440000556.6800564.6800+1.373%861,872-9.421%
2024-08-20		558.7400565.870000553.5000557.0300-0.213%689,937-8.177%
2024-08-19		549.0000558.780000544.8200558.2200+1.679%730,080-8.373%
2024-08-16		548.0000554.075000543.3800549.0000+0.131%563,644-6.834%
2024-08-15		541.6800549.290000538.5000548.2800+3.293%617,511-6.712%
2024-08-14		530.4100534.000000524.2100530.8000+0.409%606,586-3.640%
2024-08-13		530.0000534.375000526.1400528.6400+1.498%775,913-3.246%
2024-08-12		523.0400528.440000517.9500520.8400-0.741%620,975-1.797%
2024-08-09		512.2800526.320000512.2800524.7300+1.883%841,819-2.525%
2024-08-08		504.4000518.130000493.7100515.0300+5.115%1,091,177-0.689%
2024-08-07		513.2000520.980000488.4500489.9700-1.886%1,878,533+4.390%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC